Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.870 +0.170 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 25.32 25.84 25.16 25.53 67,516 +0.03(+0.12%)
Dec 29, 2005 25.65 25.97 25.35 25.50 33,790 -0.04(-0.16%)
Dec 28, 2005 25.32 25.61 24.66 25.54 55,800 +0.04(+0.16%)
Dec 27, 2005 25.72 26.20 25.06 25.50 87,400 -0.07(-0.27%)
Dec 23, 2005 25.00 25.75 25.00 25.57 78,972 +0.49(+1.95%)
Dec 22, 2005 24.75 25.09 24.50 25.08 78,637 +0.43(+1.74%)
Dec 21, 2005 24.22 24.75 23.86 24.65 132,899 +0.55(+2.29%)
Dec 20, 2005 23.36 25.40 23.36 24.10 572,324 -0.14(-0.58%)
Dec 19, 2005 24.00 24.98 22.21 24.24 727,985 +0.08(+0.33%)
Dec 16, 2005 24.75 25.14 23.88 24.16 194,002 -0.51(-2.07%)
Dec 15, 2005 26.20 27.17 24.56 24.67 388,210 -1.15(-4.45%)
Dec 14, 2005 24.53 25.97 24.21 25.82 223,682 +1.61(+6.65%)
Dec 13, 2005 24.23 24.50 23.80 24.21 43,854 +0.09(+0.37%)
Dec 12, 2005 24.17 24.57 23.91 24.12 66,169 +0.12(+0.50%)
Dec 09, 2005 24.83 24.86 23.79 24.00 117,353 -0.72(-2.91%)
Dec 08, 2005 23.81 24.83 23.78 24.72 128,495 +0.91(+3.82%)
Dec 07, 2005 23.06 24.43 22.92 23.81 182,727 +0.75(+3.25%)
Dec 06, 2005 22.42 23.22 22.29 23.06 111,591 +0.73(+3.27%)
Dec 05, 2005 22.21 22.38 22.02 22.33 63,082 +0.29(+1.32%)
Dec 02, 2005 22.24 22.29 21.80 22.04 70,500 -0.25(-1.12%)
Dec 01, 2005 20.88 22.99 20.61 22.29 215,401 +1.68(+8.15%)
Nov 30, 2005 19.82 20.71 19.70 20.61 42,304 +0.77(+3.88%)
Nov 29, 2005 19.91 20.20 19.81 19.84 48,551 -0.16(-0.80%)
Nov 28, 2005 19.99 20.40 19.80 20.00 103,449 -0.07(-0.35%)
Nov 25, 2005 19.96 20.16 19.75 20.07 16,335 +0.31(+1.57%)
Nov 23, 2005 19.97 20.01 19.75 19.76 24,425 -0.33(-1.64%)
Nov 22, 2005 19.75 20.22 19.73 20.09 46,810 +0.28(+1.41%)
Nov 21, 2005 20.10 20.15 19.70 19.81 33,112 -0.29(-1.44%)
Nov 18, 2005 20.15 20.15 19.90 20.10 43,850 +0.14(+0.70%)
Nov 17, 2005 20.05 20.17 19.71 19.96 85,321 -0.09(-0.45%)
Nov 16, 2005 19.85 20.46 19.64 20.05 33,858 +0.09(+0.45%)
Nov 15, 2005 20.25 20.59 19.90 19.96 60,218 -0.27(-1.33%)
Nov 14, 2005 21.11 21.18 20.00 20.23 49,963 -0.75(-3.57%)
Nov 11, 2005 20.88 21.10 20.51 20.98 60,375 +0.04(+0.19%)
Nov 10, 2005 22.25 22.70 20.21 20.94 235,256 -1.36(-6.10%)
Nov 09, 2005 22.34 22.55 21.85 22.30 43,292 -0.14(-0.62%)
Nov 08, 2005 22.72 22.75 22.34 22.44 46,597 -0.39(-1.71%)
Nov 07, 2005 22.87 23.63 22.65 22.83 63,006 +0.13(+0.57%)
Nov 04, 2005 22.50 22.84 22.50 22.70 49,866 +0.12(+0.53%)
Nov 03, 2005 23.14 23.20 22.51 22.58 54,855 -0.39(-1.70%)
Nov 02, 2005 23.22 23.78 22.67 22.97 78,595 -0.49(-2.09%)
Nov 01, 2005 21.73 23.46 21.50 23.46 159,049 +1.61(+7.37%)
Oct 31, 2005 21.69 21.95 21.13 21.85 83,927 +0.29(+1.35%)
Oct 28, 2005 21.50 21.73 21.43 21.56 44,100 +0.24(+1.13%)
Oct 27, 2005 22.25 22.58 21.09 21.32 59,949 -1.13(-5.03%)
Oct 26, 2005 22.63 22.88 22.01 22.45 115,533 -0.48(-2.09%)
Oct 25, 2005 22.58 22.93 22.01 22.93 84,553 +0.35(+1.55%)
Oct 24, 2005 21.79 22.70 21.65 22.58 142,227 +0.80(+3.67%)
Oct 21, 2005 21.80 21.89 21.16 21.78 91,787 -0.02(-0.09%)
Oct 20, 2005 21.76 21.83 21.17 21.80 149,827 +0.17(+0.79%)
Oct 19, 2005 21.23 21.66 20.26 21.63 133,374 +0.28(+1.31%)
Oct 18, 2005 20.16 21.78 20.16 21.35 259,813 +1.64(+8.32%)
Oct 17, 2005 19.06 20.00 19.06 19.71 49,305 +0.36(+1.86%)
Oct 14, 2005 19.67 19.67 18.87 19.35 36,835 +0.10(+0.52%)
Oct 13, 2005 18.30 19.72 17.92 19.25 66,786 +0.81(+4.39%)
Oct 12, 2005 19.67 19.70 18.09 18.44 133,760 -1.44(-7.24%)
Oct 11, 2005 20.36 20.36 19.84 19.88 74,341 -0.48(-2.36%)
Oct 10, 2005 20.05 20.56 19.72 20.36 58,948 +0.25(+1.24%)
Oct 07, 2005 19.59 20.11 19.59 20.11 48,523 +0.47(+2.39%)
Oct 06, 2005 19.83 19.83 19.44 19.64 138,255 -0.18(-0.91%)
Oct 05, 2005 19.55 19.82 19.39 19.82 241,723 +0.17(+0.87%)
Oct 04, 2005 20.26 20.43 19.51 19.65 243,417 -0.61(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.